Lennar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	127.89	132.80	126.23	126.73	126.73	-0.62%	45,822
Sep 16, 2025	128.39	128.43	125.65	127.52	127.52	-0.32%	39,520
Sep 15, 2025	131.38	131.38	126.84	127.93	127.93	-2.42%	38,553
Sep 12, 2025	134.10	134.10	131.10	131.10	131.10	-2.47%	32,017
Sep 11, 2025	131.33	134.47	131.33	134.42	134.42	3.07%	39,590
Sep 10, 2025	131.69	132.32	129.76	130.42	130.42	-0.47%	30,485
Sep 9, 2025	135.50	135.50	130.88	131.04	131.04	-4.01%	38,402
Sep 8, 2025	137.39	137.39	134.33	136.52	136.52	0.28%	49,552
Sep 5, 2025	134.50	137.16	134.38	136.14	136.14	3.09%	40,433
Sep 4, 2025	129.14	132.52	129.14	132.06	132.06	3.05%	33,663
Sep 3, 2025	127.27	129.14	126.45	128.15	128.15	1.02%	35,461
Sep 2, 2025	125.50	127.13	124.79	126.85	126.85	-0.26%	22,880
Aug 29, 2025	127.49	127.80	126.48	127.18	127.18	0.06%	27,212
Aug 28, 2025	127.20	127.52	125.68	127.10	127.10	-0.39%	22,610
Aug 27, 2025	128.06	128.09	126.84	127.60	127.60	0.10%	32,456
Aug 26, 2025	128.93	129.13	127.45	127.47	127.47	-1.19%	34,680
Aug 25, 2025	130.49	130.49	128.57	129.00	129.00	-0.69%	36,993
Aug 22, 2025	123.95	131.03	123.43	129.90	129.90	5.61%	64,363
Aug 21, 2025	123.59	123.59	121.62	123.00	123.00	-1.10%	33,933
Aug 20, 2025	127.99	129.17	124.31	124.37	124.37	-3.12%	58,110
Aug 19, 2025	128.10	128.81	127.20	128.38	128.38	2.03%	58,043
Aug 18, 2025	126.47	126.97	125.27	125.82	125.82	0.26%	45,266
Aug 15, 2025	126.06	127.76	125.32	125.49	125.49	1.76%	83,781
Aug 14, 2025	121.98	124.37	121.98	123.32	123.32	-1.94%	65,580
Aug 13, 2025	119.62	125.93	119.62	125.76	125.76	5.52%	63,881
Aug 12, 2025	116.46	119.49	116.14	119.18	119.18	3.06%	52,392
Aug 11, 2025	116.92	116.92	113.91	115.64	115.64	-0.18%	42,084
Aug 8, 2025	115.40	116.02	114.92	115.85	115.85	1.25%	33,652
Aug 7, 2025	114.77	116.71	113.80	114.42	114.42	0.56%	43,044
Aug 6, 2025	114.69	116.04	113.44	113.78	113.78	-1.17%	118,962
Aug 5, 2025	112.89	116.35	112.71	115.13	115.13	1.60%	41,915
Aug 4, 2025	111.81	113.39	111.53	113.32	113.32	1.69%	66,749
Aug 1, 2025	106.97	111.44	106.97	111.44	111.44	3.97%	45,970
Jul 31, 2025	105.82	108.74	105.82	107.18	107.18	-0.10%	41,552
Jul 30, 2025	110.81	111.46	107.13	107.29	107.29	-3.40%	60,342
Jul 29, 2025	111.46	111.99	110.45	111.07	111.07	-0.61%	36,349
Jul 28, 2025	111.34	112.87	111.02	111.75	111.75	0.83%	55,744
Jul 25, 2025	110.15	111.19	108.01	110.83	110.83	1.88%	28,629
Jul 24, 2025	111.82	111.82	108.51	108.79	108.79	-3.44%	34,124
Jul 23, 2025	114.70	114.70	111.65	112.67	112.67	-0.64%	30,156
Jul 22, 2025	106.35	114.07	106.35	113.40	113.40	9.17%	56,073
Jul 21, 2025	105.92	105.92	103.87	103.87	103.87	-0.75%	25,527
Jul 18, 2025	105.39	105.39	103.63	104.66	104.66	-0.26%	35,871
Jul 17, 2025	104.04	105.28	104.04	104.93	104.93	0.07%	21,202
Jul 16, 2025	103.51	104.86	102.79	104.86	104.86	2.22%	41,029
Jul 15, 2025	107.96	108.12	102.58	102.58	102.58	-4.47%	26,990
Jul 14, 2025	108.45	108.45	105.79	107.38	107.38	-1.28%	23,479
Jul 11, 2025	109.10	109.83	108.18	108.77	108.77	-1.82%	22,197
Jul 10, 2025	109.79	113.01	109.16	110.79	110.79	0.28%	47,333
Jul 9, 2025	104.96	110.73	104.96	110.48	110.48	5.17%	37,998